Inventec Corporation (TPE:2356)
45.75
+0.85 (1.89%)
Sep 30, 2025, 2:38 PM CST
Inventec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 45.65 | 47.00 | 45.20 | 45.65 | 45.65 | 1.67% | 17,258,916 |
Sep 26, 2025 | 47.10 | 47.15 | 44.55 | 44.90 | 44.90 | -4.67% | 30,918,787 |
Sep 25, 2025 | 45.10 | 48.50 | 45.10 | 47.10 | 47.10 | 5.49% | 65,101,561 |
Sep 24, 2025 | 45.20 | 45.20 | 44.10 | 44.65 | 44.65 | -0.78% | 13,887,181 |
Sep 23, 2025 | 44.95 | 45.30 | 44.75 | 45.00 | 45.00 | 0.78% | 19,185,879 |
Sep 22, 2025 | 45.10 | 45.35 | 44.35 | 44.65 | 44.65 | 0.22% | 15,723,323 |
Sep 19, 2025 | 43.60 | 45.45 | 43.55 | 44.55 | 44.55 | 2.89% | 38,624,687 |
Sep 18, 2025 | 42.95 | 43.30 | 42.60 | 43.30 | 43.30 | 1.29% | 8,877,962 |
Sep 17, 2025 | 43.25 | 43.50 | 42.65 | 42.75 | 42.75 | -1.16% | 8,961,921 |
Sep 16, 2025 | 43.75 | 43.75 | 42.90 | 43.25 | 43.25 | -0.80% | 13,597,561 |
Sep 15, 2025 | 43.80 | 43.90 | 43.20 | 43.60 | 43.60 | 0.46% | 15,515,635 |
Sep 12, 2025 | 42.00 | 44.00 | 42.00 | 43.40 | 43.40 | 4.08% | 44,414,663 |
Sep 11, 2025 | 42.30 | 42.40 | 41.70 | 41.70 | 41.70 | -0.71% | 12,509,551 |
Sep 10, 2025 | 42.35 | 42.40 | 41.70 | 42.00 | 42.00 | -0.47% | 16,166,905 |
Sep 9, 2025 | 42.55 | 42.60 | 41.90 | 42.20 | 42.20 | 0.84% | 17,784,262 |
Sep 8, 2025 | 41.85 | 42.20 | 41.50 | 41.85 | 41.85 | 0.36% | 9,882,141 |
Sep 5, 2025 | 41.65 | 41.70 | 41.15 | 41.70 | 41.70 | 0.97% | 8,793,422 |
Sep 4, 2025 | 40.85 | 41.45 | 40.85 | 41.30 | 41.30 | 1.85% | 9,015,449 |
Sep 3, 2025 | 40.70 | 40.85 | 40.50 | 40.55 | 40.55 | - | 5,012,348 |
Sep 2, 2025 | 41.55 | 41.55 | 40.45 | 40.55 | 40.55 | -0.86% | 13,357,017 |
Sep 1, 2025 | 41.15 | 41.15 | 40.30 | 40.90 | 40.90 | -0.61% | 14,205,896 |
Aug 29, 2025 | 41.70 | 41.95 | 41.15 | 41.15 | 41.15 | -0.48% | 11,577,127 |
Aug 28, 2025 | 41.50 | 41.60 | 41.20 | 41.35 | 41.35 | -0.12% | 7,025,717 |
Aug 27, 2025 | 41.65 | 41.80 | 41.40 | 41.40 | 41.40 | - | 9,262,252 |
Aug 26, 2025 | 41.05 | 41.40 | 40.95 | 41.40 | 41.40 | 0.98% | 10,778,221 |
Aug 25, 2025 | 41.40 | 41.60 | 40.90 | 41.00 | 41.00 | 0.24% | 10,066,044 |
Aug 22, 2025 | 41.00 | 41.70 | 40.90 | 40.90 | 40.90 | - | 14,196,147 |
Aug 21, 2025 | 41.30 | 41.35 | 40.75 | 40.90 | 40.90 | -0.73% | 12,700,088 |
Aug 20, 2025 | 40.90 | 41.30 | 40.70 | 41.20 | 41.20 | 0.73% | 15,336,821 |
Aug 19, 2025 | 41.40 | 41.40 | 40.85 | 40.90 | 40.90 | -1.92% | 12,602,336 |
Aug 18, 2025 | 41.20 | 41.70 | 40.90 | 41.70 | 41.70 | 1.34% | 18,865,577 |
Aug 15, 2025 | 42.00 | 42.00 | 40.85 | 41.15 | 41.15 | -1.44% | 19,571,776 |
Aug 14, 2025 | 42.05 | 42.15 | 41.60 | 41.75 | 41.75 | -0.36% | 14,231,057 |
Aug 13, 2025 | 42.25 | 42.45 | 41.55 | 41.90 | 41.90 | -0.48% | 21,083,747 |
Aug 12, 2025 | 42.85 | 42.85 | 42.05 | 42.10 | 42.10 | -1.75% | 17,819,844 |
Aug 11, 2025 | 42.75 | 43.10 | 42.40 | 42.85 | 42.85 | 0.12% | 7,929,091 |
Aug 8, 2025 | 43.90 | 43.95 | 42.70 | 42.80 | 42.80 | -3.17% | 23,699,350 |
Aug 7, 2025 | 44.40 | 44.55 | 43.65 | 44.20 | 44.20 | 0.57% | 17,668,138 |
Aug 6, 2025 | 44.60 | 44.60 | 43.90 | 43.95 | 43.95 | -1.24% | 9,408,288 |
Aug 5, 2025 | 44.10 | 44.50 | 43.95 | 44.50 | 44.50 | 1.95% | 13,238,711 |
Aug 4, 2025 | 43.80 | 43.80 | 43.20 | 43.65 | 43.65 | -1.36% | 10,372,270 |
Aug 1, 2025 | 43.75 | 44.40 | 43.10 | 44.25 | 44.25 | -0.56% | 11,929,279 |
Jul 31, 2025 | 44.35 | 44.50 | 43.90 | 44.50 | 44.50 | 0.79% | 22,324,020 |
Jul 30, 2025 | 43.90 | 44.35 | 43.55 | 44.15 | 44.15 | 1.15% | 14,340,267 |
Jul 29, 2025 | 44.10 | 44.10 | 43.05 | 43.65 | 43.65 | -0.23% | 10,346,358 |
Jul 28, 2025 | 43.65 | 43.85 | 43.05 | 43.75 | 43.75 | 1.04% | 11,975,078 |
Jul 25, 2025 | 42.85 | 43.50 | 42.85 | 43.30 | 43.30 | 1.41% | 17,508,002 |
Jul 24, 2025 | 43.05 | 43.55 | 42.45 | 42.70 | 42.70 | -0.12% | 18,483,705 |
Jul 23, 2025 | 42.85 | 42.90 | 42.50 | 42.75 | 42.75 | 0.94% | 12,657,892 |
Jul 22, 2025 | 43.45 | 43.90 | 42.25 | 42.35 | 42.35 | -2.42% | 18,202,162 |